Skip to main content

GX Social Media ETF (NQ: SOCL )

40.28 -0.07 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.21 29.77 29.11 29.20 15,116 +0.16(+0.54%)
Mar 30, 2020 28.94 29.19 28.59 29.04 20,557 +0.49(+1.73%)
Mar 27, 2020 28.71 28.94 28.35 28.55 17,576 -1.05(-3.55%)
Mar 26, 2020 28.78 29.60 28.74 29.60 28,423 +1.01(+3.53%)
Mar 25, 2020 28.53 29.33 27.95 28.59 45,043 +0.21(+0.73%)
Mar 24, 2020 27.79 28.42 27.68 28.38 22,266 +2.03(+7.70%)
Mar 23, 2020 26.08 26.63 25.77 26.35 28,069 +0.17(+0.64%)
Mar 20, 2020 27.31 27.37 26.15 26.18 21,718 -0.08(-0.30%)
Mar 19, 2020 25.09 26.81 25.09 26.26 31,681 +1.34(+5.36%)
Mar 18, 2020 24.96 25.93 24.32 24.93 27,835 -1.52(-5.76%)
Mar 17, 2020 26.28 27.06 25.35 26.45 36,182 +0.84(+3.29%)
Mar 16, 2020 25.97 27.07 25.28 25.61 36,828 -3.79(-12.90%)
Mar 13, 2020 29.31 29.40 27.89 29.40 28,486 +1.77(+6.41%)
Mar 12, 2020 28.17 28.52 27.63 27.63 61,325 -2.73(-9.00%)
Mar 11, 2020 31.00 31.20 30.08 30.36 33,756 -1.56(-4.90%)
Mar 10, 2020 31.77 31.93 30.80 31.93 66,680 +1.43(+4.67%)
Mar 09, 2020 30.51 31.23 29.28 30.50 68,632 -2.18(-6.66%)
Mar 06, 2020 32.43 32.80 32.01 32.68 29,698 -0.66(-1.99%)
Mar 05, 2020 33.32 33.76 33.27 33.34 21,331 -0.59(-1.75%)
Mar 04, 2020 33.45 33.94 33.15 33.94 16,421 +1.16(+3.53%)
Mar 03, 2020 33.75 33.78 32.70 32.78 29,600 -0.86(-2.56%)
Mar 02, 2020 33.17 33.64 32.76 33.64 36,588 +1.19(+3.66%)
Feb 28, 2020 31.75 32.77 31.75 32.45 71,216 -0.44(-1.32%)
Feb 27, 2020 33.53 33.79 32.83 32.89 32,556 -1.37(-3.99%)
Feb 26, 2020 34.40 34.94 34.14 34.25 42,650 +0.03(+0.10%)
Feb 25, 2020 35.14 35.27 34.13 34.22 28,940 -0.51(-1.46%)
Feb 24, 2020 34.20 34.74 34.16 34.73 46,455 -1.24(-3.44%)
Feb 21, 2020 36.13 36.33 35.82 35.96 22,324 -0.47(-1.28%)
Feb 20, 2020 36.78 36.78 36.11 36.43 26,226 -0.27(-0.73%)
Feb 19, 2020 36.71 36.80 36.63 36.70 20,845 +0.22(+0.60%)
Feb 18, 2020 36.53 36.53 36.27 36.48 38,314 -0.05(-0.14%)
Feb 14, 2020 36.67 36.79 36.50 36.53 16,364 -0.20(-0.54%)
Feb 13, 2020 36.46 36.73 36.42 36.73 7,394 +0.08(+0.22%)
Feb 12, 2020 36.52 36.67 36.39 36.65 13,863 +0.47(+1.29%)
Feb 11, 2020 36.53 36.62 36.18 36.18 13,570 -0.05(-0.14%)
Feb 10, 2020 36.15 36.32 36.15 36.23 10,842 +0.07(+0.19%)
Feb 07, 2020 36.31 36.32 36.10 36.16 17,172 -0.27(-0.73%)
Feb 06, 2020 35.63 36.49 35.63 36.43 21,100 +0.99(+2.79%)
Feb 05, 2020 36.22 36.22 35.30 35.44 16,759 -0.67(-1.86%)
Feb 04, 2020 35.72 36.15 35.72 36.11 20,696 +0.97(+2.76%)
Feb 03, 2020 34.80 35.19 34.80 35.14 33,120 +0.69(+2.01%)
Jan 31, 2020 35.02 35.02 34.37 34.45 27,375 -0.89(-2.52%)
Jan 30, 2020 34.99 35.34 34.85 35.34 24,311 -0.46(-1.27%)
Jan 29, 2020 35.85 35.88 35.65 35.80 17,040 +0.24(+0.67%)
Jan 28, 2020 35.30 35.58 35.14 35.56 26,605 +0.41(+1.15%)
Jan 27, 2020 34.55 35.22 34.45 35.15 22,386 -0.65(-1.82%)
Jan 24, 2020 36.44 36.55 35.72 35.81 25,456 -0.62(-1.71%)
Jan 23, 2020 36.31 36.43 36.13 36.43 23,010 -0.17(-0.46%)
Jan 22, 2020 36.72 36.83 36.50 36.60 14,094 +0.05(+0.14%)
Jan 21, 2020 36.71 36.71 36.43 36.55 26,620 -0.67(-1.81%)
Jan 17, 2020 37.33 37.33 36.96 37.22 37,072 +0.11(+0.29%)
Jan 16, 2020 37.04 37.11 36.93 37.11 12,478 +0.33(+0.90%)
Jan 15, 2020 36.74 37.01 36.72 36.78 11,473 +0.13(+0.36%)
Jan 14, 2020 36.83 36.83 36.56 36.65 14,567 -0.18(-0.48%)
Jan 13, 2020 36.51 36.87 36.49 36.83 16,429 +0.53(+1.47%)
Jan 10, 2020 36.50 36.50 36.21 36.29 35,860 +0.08(+0.22%)
Jan 09, 2020 36.08 36.22 36.00 36.21 60,235 +0.47(+1.30%)
Jan 08, 2020 35.38 35.84 35.31 35.75 25,258 +0.29(+0.82%)
Jan 07, 2020 35.24 35.54 35.20 35.46 119,430 +0.33(+0.95%)
Jan 06, 2020 34.73 35.12 34.67 35.12 12,500 +0.20(+0.57%)
Jan 03, 2020 34.66 35.11 34.53 34.93 31,315 -0.25(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.